Echtzeit-Aktienkurs TotalEnergies SE (ADRs)
Bid:
Ask:
Aktienkurse zur TotalEnergies SE (ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 46,15 | 46,88 | 0,00 | 46,50 | -2,64% | - |
25.02.2021 | 48,83 | 48,83 | 47,60 | 47,76 | 0,25% | - |
24.02.2021 | 47,14 | 47,68 | 47,08 | 47,64 | 1,09% | - |
23.02.2021 | 46,82 | 47,15 | 46,32 | 47,13 | 3,44% | - |
22.02.2021 | 46,05 | 46,12 | 45,45 | 45,56 | 1,31% | - |
19.02.2021 | 44,87 | 45,00 | 44,67 | 44,97 | 2,10% | - |
18.02.2021 | 44,27 | 44,51 | 43,99 | 44,05 | -2,17% | - |
17.02.2021 | 44,35 | 45,13 | 44,28 | 45,02 | 1,94% | - |
16.02.2021 | 44,08 | 44,42 | 43,81 | 44,17 | 3,20% | - |
12.02.2021 | 42,30 | 42,83 | 42,26 | 42,80 | 1,59% | - |
11.02.2021 | 41,95 | 42,17 | 41,70 | 42,13 | -0,54% | - |
10.02.2021 | 41,95 | 42,47 | 41,63 | 42,36 | 0,34% | - |
09.02.2021 | 42,09 | 42,32 | 0,00 | 42,21 | -3,04% | - |
08.02.2021 | 42,82 | 43,68 | 42,41 | 43,54 | 2,93% | - |
05.02.2021 | 42,08 | 42,38 | 41,93 | 42,30 | 0,45% | - |
04.02.2021 | 41,50 | 42,13 | 41,50 | 42,11 | -0,87% | - |
03.02.2021 | 42,00 | 42,59 | 41,88 | 42,48 | 1,01% | - |
02.02.2021 | 42,06 | 42,06 | 42,05 | 42,05 | -0,14% | - |
01.02.2021 | 42,12 | 42,12 | 42,11 | 42,11 | 0,06% | - |
29.01.2021 | 42,96 | 43,08 | 41,85 | 42,09 | -3,35% | - |
28.01.2021 | 43,48 | 43,76 | 43,26 | 43,55 | 1,57% | - |
27.01.2021 | 42,88 | 43,57 | 42,82 | 42,87 | -1,55% | - |
26.01.2021 | 44,06 | 44,10 | 43,37 | 43,55 | 0,36% | - |
25.01.2021 | 43,07 | 43,44 | 42,54 | 43,39 | -2,48% | - |
22.01.2021 | 44,10 | 44,53 | 43,92 | 44,50 | 0,60% | - |
21.01.2021 | 44,52 | 44,56 | 43,78 | 44,23 | -2,23% | - |
20.01.2021 | 45,09 | 45,45 | 44,94 | 45,24 | 0,43% | - |
19.01.2021 | 44,96 | 45,30 | 44,81 | 45,05 | 1,85% | - |
15.01.2021 | 44,33 | 44,83 | 44,16 | 44,23 | -3,78% | - |
14.01.2021 | 45,73 | 46,19 | 45,57 | 45,96 | 0,77% | - |
13.01.2021 | 45,65 | 45,85 | 45,28 | 45,61 | 0,87% | - |
12.01.2021 | 45,18 | 45,43 | 44,82 | 45,22 | -0,07% | - |
11.01.2021 | 44,81 | 45,45 | 44,66 | 45,25 | -1,36% | - |
08.01.2021 | 45,48 | 46,10 | 45,45 | 45,87 | -0,68% | - |
07.01.2021 | 45,72 | 46,31 | 45,72 | 46,19 | 1,31% | - |
06.01.2021 | 45,76 | 45,99 | 45,25 | 45,59 | 4,35% | - |
05.01.2021 | 43,20 | 44,10 | 43,12 | 43,69 | 3,13% | - |
04.01.2021 | 42,45 | 42,55 | 42,02 | 42,37 | 1,07% | - |
31.12.2020 | 42,39 | 42,40 | 41,88 | 41,92 | -1,75% | - |
30.12.2020 | 43,02 | 43,10 | 42,55 | 42,66 | -1,42% | - |
29.12.2020 | 43,28 | 43,28 | 43,28 | 43,28 | 0,10% | - |
28.12.2020 | 44,02 | 44,02 | 43,08 | 43,23 | 1,06% | - |
24.12.2020 | 43,24 | 43,64 | 42,76 | 42,78 | -1,58% | - |
23.12.2020 | 43,43 | 43,84 | 43,23 | 43,46 | 3,12% | - |
22.12.2020 | 42,65 | 42,69 | 42,01 | 42,15 | -0,88% | - |
21.12.2020 | 42,16 | 42,74 | 42,13 | 42,52 | -2,50% | - |
18.12.2020 | 44,01 | 44,12 | 43,48 | 43,61 | -1,52% | - |
17.12.2020 | 44,23 | 44,56 | 43,98 | 44,29 | 0,25% | - |
16.12.2020 | 44,19 | 44,49 | 44,02 | 44,18 | -1,38% | - |
15.12.2020 | 44,05 | 44,95 | 44,00 | 44,80 | 1,48% | - |
14.12.2020 | 44,58 | 44,74 | 44,09 | 44,14 | -2,03% | - |
11.12.2020 | 45,06 | 45,26 | 44,70 | 45,06 | -1,31% | - |
10.12.2020 | 45,72 | 46,04 | 45,23 | 45,66 | 1,86% | - |
09.12.2020 | 44,82 | 44,82 | 44,82 | 44,82 | 0,83% | - |
08.12.2020 | 44,66 | 45,54 | 44,45 | 44,45 | -1,62% | - |
07.12.2020 | 44,91 | 45,22 | 44,37 | 45,18 | -1,29% | - |
04.12.2020 | 45,70 | 45,79 | 45,46 | 45,77 | 4,34% | - |
03.12.2020 | 44,08 | 44,47 | 43,77 | 43,87 | 0,90% | - |
02.12.2020 | 43,83 | 44,39 | 42,70 | 43,48 | 0,06% | - |
01.12.2020 | 43,81 | 43,88 | 43,24 | 43,45 | 2,66% | - |
30.11.2020 | 42,15 | 43,41 | 42,15 | 42,33 | -8,17% | - |
27.11.2020 | 44,91 | 46,09 | 44,84 | 46,09 | 2,93% | - |
25.11.2020 | 44,38 | 45,08 | 0,00 | 44,78 | -1,44% | - |
24.11.2020 | 45,16 | 45,68 | 44,96 | 45,44 | 4,82% | - |
23.11.2020 | 43,35 | 43,35 | 43,35 | 43,35 | 4,98% | - |
20.11.2020 | 40,89 | 41,39 | 40,78 | 41,29 | 0,46% | - |
19.11.2020 | 40,35 | 41,16 | 40,30 | 41,10 | 1,21% | - |
18.11.2020 | 41,41 | 41,51 | 40,58 | 40,61 | -1,84% | - |
17.11.2020 | 40,65 | 41,38 | 40,60 | 41,37 | 1,71% | - |
16.11.2020 | 40,45 | 40,75 | 40,33 | 40,68 | 8,86% | - |
12.11.2020 | 38,16 | 38,41 | 37,20 | 37,37 | -1,90% | - |
11.11.2020 | 38,52 | 38,60 | 37,92 | 38,09 | -2,45% | - |
10.11.2020 | 38,96 | 39,17 | 38,74 | 39,05 | 4,27% | - |
09.11.2020 | 37,32 | 38,04 | 0,00 | 37,45 | 15,22% | - |
06.11.2020 | 32,95 | 33,08 | 32,48 | 32,50 | 0,18% | - |
05.11.2020 | 32,49 | 32,74 | 32,29 | 32,44 | 0,15% | - |
04.11.2020 | 32,28 | 32,83 | 32,26 | 32,39 | -0,02% | - |
03.11.2020 | 32,52 | 32,59 | 32,20 | 32,40 | 1,90% | - |
02.11.2020 | 31,34 | 31,88 | 31,30 | 31,79 | 5,20% | - |
30.10.2020 | 30,09 | 30,25 | 29,75 | 30,22 | 1,77% | - |
29.10.2020 | 29,10 | 29,72 | 29,06 | 29,70 | 1,99% | - |
28.10.2020 | 29,35 | 29,73 | 28,90 | 29,12 | -5,18% | - |
27.10.2020 | 30,71 | 30,71 | 30,70 | 30,71 | -3,78% | - |
26.10.2020 | 32,26 | 32,32 | 31,62 | 31,91 | -2,94% | - |
23.10.2020 | 33,46 | 33,49 | 32,71 | 32,88 | 0,17% | - |
22.10.2020 | 32,22 | 32,90 | 32,09 | 32,82 | 0,23% | - |
21.10.2020 | 33,15 | 33,28 | 32,75 | 32,75 | -1,64% | - |
20.10.2020 | 33,45 | 33,48 | 33,14 | 33,29 | 2,04% | - |
19.10.2020 | 33,16 | 33,51 | 32,61 | 32,63 | -1,09% | - |
16.10.2020 | 32,97 | 33,37 | 32,91 | 32,99 | -0,98% | - |
15.10.2020 | 0,00 | 33,36 | 0,00 | 33,31 | -1,81% | - |
14.10.2020 | 34,23 | 34,34 | 33,86 | 33,93 | -0,79% | - |
13.10.2020 | 34,38 | 34,50 | 34,02 | 34,20 | -2,10% | - |
12.10.2020 | 35,11 | 35,18 | 34,74 | 34,93 | -0,64% | - |
09.10.2020 | 35,29 | 35,58 | 35,03 | 35,16 | 0,75% | - |
08.10.2020 | 34,98 | 35,12 | 34,62 | 34,90 | 0,90% | - |
07.10.2020 | 34,17 | 34,63 | 34,01 | 34,59 | 0,90% | - |
06.10.2020 | 34,88 | 34,94 | 34,20 | 34,28 | -0,29% | - |
05.10.2020 | 34,37 | 34,38 | 34,37 | 34,38 | 2,87% | - |
02.10.2020 | 32,84 | 33,56 | 32,73 | 33,42 | -0,34% | - |